Get the Stockscreener App
0.9461
0.33%
-0.0031
Big 5 Sporting Goods Corp Stock (BGFV) Price History
The historical daily chart and data for Big 5 Sporting Goods Corp stock (BGFV), show that the latest closing stock price as of May 02, 2025, is $0.9461.
- Big 5 Sporting Goods Corp all-time high stock price is $47.65, occurred on November 12, 2021.
- The lowest Big 5 Sporting Goods Corp stock price recorded was $0.65 on April 03, 2020. Since then, Big 5 Sporting Goods Corp's stock price has risen over 45.55% to $0.9461 now.
- The 52-week high stock price for BGFV is $4.10, representing a 333.36% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for BGFV is $0.80, indicating a -15.44% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Big 5 Sporting Goods Corp (BGFV) stock in the beginning of 2024 was $20.11. The stock closed the year at $8.83, a loss of over -56.09% for the year.
The table below shows more information about BGFV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $0.97 | $0.902 | $0.068 | 73,658.0 | -0.33% |
| May 01, 2025 | $0.98 | $0.91 | $0.07 | 156,123.0 | +5.09% |
| Apr 30, 2025 | $0.915 | $0.85 | $0.065 | 151,596.0 | +4.36% |
| Apr 29, 2025 | $0.9097 | $0.83 | $0.0797 | 329,765.0 | -4.73% |
| Apr 28, 2025 | $0.9464 | $0.89 | $0.0564 | 208,909.0 | +0.82% |
| Apr 25, 2025 | $0.9065 | $0.86 | $0.0465 | 159,033.0 | +5.55% |
| Apr 24, 2025 | $0.865 | $0.8198 | $0.0452 | 136,566.0 | +1.63% |
| Apr 23, 2025 | $0.8597 | $0.8322 | $0.0275 | 154,334.0 | +2.03% |
| Apr 22, 2025 | $0.8594 | $0.8179 | $0.0415 | 134,002.0 | +0.39% |
| Apr 21, 2025 | $0.86 | $0.81 | $0.05 | 121,054.0 | -4.75% |
| Apr 17, 2025 | $0.8799 | $0.83 | $0.0499 | 243,192.0 | +6.20% |
| Apr 16, 2025 | $0.8666 | $0.81 | $0.0566 | 137,273.0 | -1.97% |
| Apr 15, 2025 | $0.846 | $0.821 | $0.025 | 86,965.0 | -1.31% |
| Apr 14, 2025 | $0.8505 | $0.82 | $0.0305 | 150,746.0 | -0.78% |
| Apr 11, 2025 | $0.899 | $0.8235 | $0.0755 | 89,396.0 | -0.52% |
| Apr 10, 2025 | $0.90 | $0.825 | $0.075 | 99,650.0 | -4.50% |
| Apr 09, 2025 | $0.9098 | $0.82 | $0.0898 | 307,803.0 | +6.29% |
| Apr 08, 2025 | $0.8635 | $0.83 | $0.0335 | 142,449.0 | +1.99% |
| Apr 07, 2025 | $0.8799 | $0.80 | $0.0799 | 266,527.0 | -7.85% |
| Apr 04, 2025 | $0.9571 | $0.87 | $0.0871 | 168,612.0 | -6.32% |
Big 5 Sporting Goods Corp Stock (BGFV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Big 5 Sporting Goods Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGFV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Big 5 Sporting Goods Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Big 5 Sporting Goods Corp Stock (BGFV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.98 | $0.902 | $0.078 | 303,439.0 | +4.75% |
| Apr, 2025 | $0.9951 | $0.80 | $0.1951 | 3,536,691.0 | -6.59% |
| Mar, 2025 | $1.18 | $0.93 | $0.2493 | 2,830,722.0 | -15.18% |
| Feb, 2025 | $1.57 | $1.12 | $0.45 | 3,002,508.0 | -25.49% |
| Jan, 2025 | $1.95 | $1.52 | $0.429 | 3,062,524.0 | -14.53% |
Big 5 Sporting Goods Corp Stock (BGFV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.45 | $1.61 | $0.84 | 9,243,149.0 | -1.69% |
| Nov, 2024 | $1.93 | $1.55 | $0.375 | 4,676,575.0 | +8.59% |
| Oct, 2024 | $2.21 | $1.57 | $0.64 | 5,068,251.0 | -22.01% |
| Sep, 2024 | $2.18 | $1.83 | $0.35 | 4,899,012.0 | +11.17% |
| Aug, 2024 | $2.08 | $1.45 | $0.635 | 8,039,608.0 | -8.29% |
| Jul, 2024 | $3.00 | $1.80 | $1.20 | 10,797,930.0 | -30.74% |
| Jun, 2024 | $3.55 | $2.87 | $0.68 | 8,224,193.0 | -14.70% |
| May, 2024 | $4.10 | $3.13 | $0.97 | 6,178,543.0 | -1.98% |
| Apr, 2024 | $3.69 | $3.00 | $0.69 | 8,266,890.0 | +0.57% |
| Mar, 2024 | $4.85 | $3.46 | $1.39 | 11,036,841.0 | -26.67% |
| Feb, 2024 | $5.63 | $4.74 | $0.89 | 5,725,629.0 | -4.57% |
| Jan, 2024 | $6.55 | $4.25 | $2.30 | 7,885,679.0 | -20.66% |
Big 5 Sporting Goods Corp Stock (BGFV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.90 | $5.81 | $1.09 | 6,385,330.0 | +6.91% |
| Nov, 2023 | $6.17 | $5.00 | $1.17 | 7,554,499.0 | -16.01% |
| Oct, 2023 | $8.04 | $6.79 | $1.25 | 5,035,403.0 | +0.71% |
| Sep, 2023 | $8.02 | $6.77 | $1.25 | 4,300,367.0 | -11.60% |
| Aug, 2023 | $9.54 | $7.77 | $1.77 | 4,618,521.0 | -17.14% |
| Jul, 2023 | $9.99 | $8.87 | $1.12 | 4,562,095.0 | +4.48% |
| Jun, 2023 | $9.38 | $7.39 | $1.99 | 5,684,315.0 | +21.16% |
| May, 2023 | $7.97 | $6.88 | $1.09 | 5,491,994.0 | -4.06% |
| Apr, 2023 | $9.03 | $7.47 | $1.56 | 5,174,884.0 | +2.47% |
| Mar, 2023 | $9.49 | $7.13 | $2.36 | 8,056,003.0 | -12.91% |
| Feb, 2023 | $10.83 | $8.75 | $2.08 | 5,329,703.0 | -11.61% |
| Jan, 2023 | $10.36 | $8.83 | $1.53 | 6,049,878.0 | +13.14% |
0.38%
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):